Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.350 | 1.370 | 1.310 | 1.310 | 10,144 | -0.05(-3.68%) |
May 30, 2023 | 1.350 | 1.360 | 1.300 | 1.360 | 55,894 | +0.06(+4.62%) |
May 26, 2023 | 1.280 | 1.340 | 1.280 | 1.300 | 40,120 | +0.01(+0.78%) |
May 25, 2023 | 1.310 | 1.350 | 1.250 | 1.290 | 27,344 | -0.03(-2.27%) |
May 24, 2023 | 1.360 | 1.370 | 1.240 | 1.320 | 30,837 | -0.04(-3.30%) |
May 23, 2023 | 1.340 | 1.380 | 1.300 | 1.365 | 23,503 | -0.01(-0.36%) |
May 22, 2023 | 1.400 | 1.420 | 1.270 | 1.370 | 38,113 | -0.03(-2.14%) |
May 19, 2023 | 1.300 | 1.410 | 1.286 | 1.400 | 35,868 | +0.11(+8.53%) |
May 18, 2023 | 1.220 | 1.290 | 1.220 | 1.290 | 48,935 | +0.03(+2.38%) |
May 17, 2023 | 1.220 | 1.270 | 1.175 | 1.260 | 17,555 | +0.09(+7.69%) |
May 16, 2023 | 1.300 | 1.360 | 1.160 | 1.170 | 70,236 | -0.13(-10.00%) |
May 15, 2023 | 1.350 | 1.410 | 1.300 | 1.300 | 46,606 | -0.08(-5.80%) |
May 12, 2023 | 1.420 | 1.420 | 1.320 | 1.380 | 45,821 | -0.05(-3.50%) |
May 11, 2023 | 1.510 | 1.510 | 1.410 | 1.430 | 44,699 | -0.10(-6.54%) |
May 10, 2023 | 1.390 | 1.550 | 1.390 | 1.530 | 86,053 | +0.13(+9.29%) |
May 09, 2023 | 1.320 | 1.400 | 1.282 | 1.400 | 30,716 | +0.06(+4.48%) |
May 08, 2023 | 1.350 | 1.357 | 1.310 | 1.340 | 32,155 | +0.01(+0.75%) |
May 05, 2023 | 1.490 | 1.520 | 1.300 | 1.330 | 117,703 | -0.13(-8.90%) |
May 04, 2023 | 1.450 | 1.550 | 1.440 | 1.460 | 98,083 | +0.01(+0.69%) |
May 03, 2023 | 1.360 | 1.460 | 1.280 | 1.450 | 177,116 | +0.08(+5.84%) |
May 02, 2023 | 1.310 | 1.650 | 1.220 | 1.370 | 1,125,563 | +0.28(+25.69%) |
May 01, 2023 | 1.100 | 1.150 | 1.078 | 1.090 | 38,262 | -0.02(-1.80%) |
Apr 28, 2023 | 1.170 | 1.180 | 1.071 | 1.110 | 21,068 | -0.05(-4.31%) |
Apr 27, 2023 | 1.090 | 1.200 | 1.059 | 1.160 | 62,747 | +0.08(+7.41%) |
Apr 26, 2023 | 1.040 | 1.080 | 1.020 | 1.080 | 60,457 | +0.09(+9.09%) |
Apr 25, 2023 | 1.010 | 1.020 | 0.9603 | 0.9900 | 34,813 | -0.00(-0.02%) |
Apr 24, 2023 | 1.090 | 1.090 | 0.9900 | 0.9902 | 12,976 | +0.00(+0.01%) |
Apr 21, 2023 | 0.9500 | 1.000 | 0.9500 | 0.9901 | 12,782 | +0.01(+1.03%) |
Apr 20, 2023 | 1.000 | 1.040 | 0.9800 | 0.9800 | 8,760 | -0.02(-2.49%) |
Apr 19, 2023 | 1.050 | 1.050 | 1.000 | 1.005 | 21,795 | -0.04(-3.37%) |
Apr 18, 2023 | 1.070 | 1.090 | 1.040 | 1.040 | 17,884 | -0.03(-2.80%) |
Apr 17, 2023 | 1.000 | 1.070 | 1.000 | 1.070 | 42,712 | +0.06(+5.94%) |
Apr 14, 2023 | 1.000 | 1.030 | 1.000 | 1.010 | 31,337 | +0.01(+1.00%) |
Apr 13, 2023 | 0.9300 | 1.000 | 0.9300 | 1.000 | 24,842 | +0.07(+7.18%) |
Apr 12, 2023 | 0.8900 | 0.9590 | 0.8811 | 0.9330 | 16,184 | +0.03(+3.09%) |
Apr 11, 2023 | 0.8700 | 0.9500 | 0.8650 | 0.9050 | 38,926 | +0.04(+4.02%) |
Apr 10, 2023 | 0.8675 | 0.8950 | 0.8651 | 0.8700 | 58,157 | -0.00(-0.56%) |
Apr 06, 2023 | 0.9420 | 0.9420 | 0.7536 | 0.8749 | 40,843 | -0.02(-2.47%) |
Apr 05, 2023 | 0.8900 | 0.9189 | 0.8600 | 0.8971 | 52,034 | -0.02(-2.28%) |
Apr 04, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9180 | 42,129 | -0.00(-0.17%) |
Apr 03, 2023 | 0.9654 | 1.030 | 0.9196 | 0.9196 | 119,772 | -0.08(-8.04%) |
Mar 31, 2023 | 0.9741 | 1.020 | 0.9741 | 1.000 | 20,324 | +0.02(+2.19%) |
Mar 30, 2023 | 0.9600 | 1.030 | 0.9510 | 0.9786 | 15,509 | +0.01(+0.89%) |
Mar 29, 2023 | 0.9900 | 1.057 | 0.9605 | 0.9700 | 16,330 | -0.03(-2.60%) |
Mar 28, 2023 | 0.9600 | 1.030 | 0.9500 | 0.9959 | 40,130 | +0.04(+3.74%) |
Mar 27, 2023 | 0.9600 | 1.000 | 0.9502 | 0.9600 | 11,568 | -0.02(-2.50%) |
Mar 24, 2023 | 1.000 | 1.030 | 0.9500 | 0.9846 | 23,016 | -0.03(-2.51%) |
Mar 23, 2023 | 0.9200 | 1.300 | 0.9200 | 1.010 | 240,931 | +0.05(+5.21%) |
Mar 22, 2023 | 0.9600 | 1.010 | 0.9400 | 0.9600 | 36,680 | +0.03(+3.23%) |
Mar 21, 2023 | 1.040 | 1.040 | 0.9101 | 0.9300 | 50,818 | -0.03(-2.75%) |
Mar 20, 2023 | 1.010 | 1.020 | 0.9535 | 0.9563 | 61,172 | -0.07(-7.16%) |
Mar 17, 2023 | 1.020 | 1.050 | 1.000 | 1.030 | 26,391 | -0.02(-1.90%) |
Mar 16, 2023 | 1.020 | 1.050 | 1.000 | 1.050 | 18,926 | +0.02(+1.94%) |
Mar 15, 2023 | 1.090 | 1.100 | 1.022 | 1.030 | 23,939 | -0.02(-1.90%) |
Mar 14, 2023 | 1.040 | 1.130 | 1.040 | 1.050 | 33,138 | +0.01(+0.96%) |
Mar 13, 2023 | 1.060 | 1.080 | 1.020 | 1.040 | 26,877 | -0.03(-2.80%) |
Mar 10, 2023 | 1.020 | 1.110 | 1.020 | 1.070 | 28,859 | +0.06(+5.94%) |
Mar 09, 2023 | 1.090 | 1.110 | 1.010 | 1.010 | 24,052 | -0.08(-7.34%) |
Mar 08, 2023 | 1.110 | 1.130 | 1.080 | 1.090 | 18,992 | -0.02(-1.80%) |
Mar 07, 2023 | 1.090 | 1.139 | 1.080 | 1.110 | 29,783 | +0.02(+1.83%) |
Mar 06, 2023 | 1.100 | 1.130 | 1.080 | 1.090 | 16,759 | -0.03(-2.68%) |
Mar 03, 2023 | 1.080 | 1.137 | 1.070 | 1.120 | 18,681 | +0.04(+3.70%) |
Mar 02, 2023 | 1.100 | 1.150 | 1.070 | 1.080 | 19,625 | -0.03(-2.70%) |
Mar 01, 2023 | 1.100 | 1.120 | 1.045 | 1.110 | 27,522 | +0.01(+0.91%) |
Feb 28, 2023 | 1.040 | 1.100 | 1.000 | 1.100 | 28,435 | +0.07(+6.80%) |
Feb 27, 2023 | 1.050 | 1.065 | 1.010 | 1.030 | 24,446 | -0.02(-1.90%) |
Feb 24, 2023 | 1.080 | 1.090 | 1.050 | 1.050 | 24,068 | -0.05(-4.55%) |
Feb 23, 2023 | 1.080 | 1.109 | 1.070 | 1.100 | 17,298 | +0.03(+2.80%) |
Feb 22, 2023 | 1.110 | 1.111 | 1.050 | 1.070 | 17,997 | -0.04(-3.60%) |
Feb 21, 2023 | 1.140 | 1.170 | 1.100 | 1.110 | 27,041 | -0.03(-3.06%) |
Feb 17, 2023 | 1.160 | 1.185 | 1.130 | 1.145 | 12,611 | -0.02(-2.14%) |
Feb 16, 2023 | 1.210 | 1.220 | 1.160 | 1.170 | 25,712 | -0.05(-4.10%) |
Feb 15, 2023 | 1.180 | 1.240 | 1.165 | 1.220 | 30,257 | +0.03(+2.52%) |
Feb 14, 2023 | 1.130 | 1.190 | 1.120 | 1.190 | 27,747 | +0.07(+6.25%) |
Feb 13, 2023 | 1.180 | 1.210 | 1.120 | 1.120 | 28,246 | -0.06(-5.08%) |
Feb 10, 2023 | 1.260 | 1.280 | 1.180 | 1.180 | 52,773 | -0.08(-6.35%) |
Feb 09, 2023 | 1.330 | 1.340 | 1.250 | 1.260 | 27,462 | -0.03(-2.33%) |
Feb 08, 2023 | 1.310 | 1.310 | 1.260 | 1.290 | 44,770 | +0.02(+1.57%) |
Feb 07, 2023 | 1.350 | 1.350 | 1.260 | 1.270 | 91,187 | -0.06(-4.51%) |
Feb 06, 2023 | 1.480 | 1.490 | 1.320 | 1.330 | 82,626 | -0.14(-9.52%) |
Feb 03, 2023 | 1.490 | 1.500 | 1.440 | 1.470 | 112,177 | +0.04(+2.80%) |
Feb 02, 2023 | 1.300 | 1.470 | 1.284 | 1.430 | 149,597 | +0.18(+14.40%) |
Feb 01, 2023 | 1.240 | 1.280 | 1.240 | 1.250 | 37,960 | +0.05(+4.17%) |
Jan 31, 2023 | 1.230 | 1.250 | 1.180 | 1.200 | 130,933 | +0.00(+0.00%) |
Jan 30, 2023 | 1.210 | 1.245 | 1.180 | 1.200 | 40,975 | -0.03(-2.44%) |
Jan 27, 2023 | 1.220 | 1.250 | 1.160 | 1.230 | 112,370 | +0.05(+4.24%) |
Jan 26, 2023 | 1.210 | 1.210 | 1.170 | 1.180 | 29,859 | +0.00(+0.00%) |
Jan 25, 2023 | 1.180 | 1.210 | 1.150 | 1.180 | 51,882 | +0.00(+0.00%) |
Jan 24, 2023 | 1.190 | 1.200 | 1.160 | 1.180 | 37,603 | +0.02(+1.72%) |
Jan 23, 2023 | 1.310 | 1.310 | 1.160 | 1.160 | 67,480 | -0.05(-4.13%) |
Jan 20, 2023 | 1.250 | 1.260 | 1.210 | 1.210 | 26,003 | -0.06(-4.72%) |
Jan 19, 2023 | 1.260 | 1.380 | 1.250 | 1.270 | 76,307 | -0.02(-1.55%) |
Jan 18, 2023 | 1.160 | 1.310 | 1.150 | 1.290 | 165,454 | +0.13(+11.21%) |
Jan 17, 2023 | 1.300 | 1.310 | 1.120 | 1.160 | 85,878 | -0.02(-1.69%) |
Jan 13, 2023 | 1.130 | 1.240 | 1.100 | 1.180 | 121,718 | +0.08(+7.27%) |
Jan 12, 2023 | 1.070 | 1.130 | 1.020 | 1.100 | 204,318 | +0.03(+2.80%) |
Jan 11, 2023 | 1.060 | 1.140 | 1.010 | 1.070 | 258,597 | +0.01(+0.94%) |
Jan 10, 2023 | 1.020 | 1.070 | 1.010 | 1.060 | 134,021 | +0.05(+4.95%) |
Jan 09, 2023 | 0.9425 | 1.020 | 0.9400 | 1.010 | 47,562 | +0.06(+5.87%) |
Jan 06, 2023 | 1.000 | 1.000 | 0.9400 | 0.9540 | 45,899 | -0.02(-1.65%) |
Jan 05, 2023 | 0.9207 | 0.9990 | 0.9000 | 0.9700 | 39,977 | +0.05(+5.35%) |
Jan 04, 2023 | 0.9300 | 0.9823 | 0.9000 | 0.9207 | 34,821 | +0.03(+2.86%) |
Jan 03, 2023 | 0.9000 | 0.9318 | 0.8683 | 0.8951 | 75,218 | +0.05(+5.34%) |
Dec 30, 2022 | 0.8700 | 0.8897 | 0.8200 | 0.8497 | 130,130 | -0.02(-2.33%) |
Dec 29, 2022 | 0.8465 | 0.9084 | 0.8244 | 0.8700 | 119,466 | +0.01(+0.74%) |
Dec 28, 2022 | 0.8800 | 0.9400 | 0.8225 | 0.8636 | 101,011 | -0.04(-4.76%) |
Dec 27, 2022 | 1.020 | 1.020 | 0.8582 | 0.9068 | 119,982 | -0.02(-2.49%) |
Dec 23, 2022 | 0.9838 | 0.9838 | 0.8418 | 0.9300 | 132,784 | +0.03(+3.32%) |
Dec 22, 2022 | 0.9200 | 0.9257 | 0.8600 | 0.9001 | 95,149 | +0.04(+4.66%) |
Dec 21, 2022 | 0.9840 | 0.9900 | 0.8500 | 0.8600 | 119,001 | -0.07(-7.53%) |
Dec 20, 2022 | 0.9196 | 0.9700 | 0.9000 | 0.9300 | 163,346 | +0.01(+1.13%) |
Dec 19, 2022 | 1.100 | 1.120 | 0.8225 | 0.9196 | 312,384 | -0.11(-10.72%) |
Dec 16, 2022 | 1.320 | 1.430 | 1.030 | 1.030 | 390,771 | -0.30(-22.56%) |
Dec 15, 2022 | 1.460 | 1.530 | 1.320 | 1.330 | 100,915 | -0.15(-10.14%) |
Dec 14, 2022 | 1.560 | 1.610 | 1.480 | 1.480 | 88,864 | -0.11(-6.92%) |
Dec 13, 2022 | 1.590 | 1.637 | 1.450 | 1.590 | 133,374 | -0.01(-0.63%) |
Dec 12, 2022 | 1.570 | 1.650 | 1.570 | 1.600 | 100,960 | -0.01(-0.62%) |
Dec 09, 2022 | 1.650 | 1.730 | 1.480 | 1.610 | 140,904 | -0.08(-4.73%) |
Dec 08, 2022 | 1.730 | 1.732 | 1.620 | 1.690 | 100,181 | -0.03(-1.74%) |
Dec 07, 2022 | 1.710 | 1.730 | 1.630 | 1.720 | 162,715 | -0.02(-1.15%) |
Dec 06, 2022 | 1.890 | 1.890 | 1.600 | 1.740 | 146,247 | -0.09(-4.92%) |
Dec 05, 2022 | 1.450 | 1.830 | 1.450 | 1.830 | 436,838 | +0.45(+32.61%) |
Dec 02, 2022 | 1.360 | 1.440 | 1.360 | 1.380 | 44,564 | -0.02(-1.43%) |
Dec 01, 2022 | 1.440 | 1.440 | 1.350 | 1.400 | 28,319 | +0.00(+0.00%) |
Nov 30, 2022 | 1.360 | 1.400 | 1.350 | 1.400 | 43,115 | +0.04(+2.94%) |
Nov 29, 2022 | 1.400 | 1.420 | 1.320 | 1.360 | 34,024 | -0.05(-3.55%) |
Nov 28, 2022 | 1.400 | 1.460 | 1.380 | 1.410 | 39,783 | -0.03(-2.08%) |
Nov 25, 2022 | 1.400 | 1.475 | 1.380 | 1.440 | 12,212 | +0.03(+2.13%) |
Nov 23, 2022 | 1.400 | 1.460 | 1.310 | 1.410 | 50,169 | -0.01(-0.70%) |
Nov 22, 2022 | 1.370 | 1.480 | 1.295 | 1.420 | 53,907 | +0.04(+2.90%) |
Nov 21, 2022 | 1.510 | 1.510 | 1.365 | 1.380 | 64,855 | -0.01(-0.72%) |
Nov 18, 2022 | 1.500 | 1.530 | 1.351 | 1.390 | 57,204 | -0.12(-7.95%) |
Nov 17, 2022 | 1.550 | 1.561 | 1.500 | 1.510 | 43,736 | -0.04(-2.58%) |
Nov 16, 2022 | 1.630 | 1.630 | 1.500 | 1.550 | 46,241 | -0.04(-2.52%) |
Nov 15, 2022 | 1.600 | 1.652 | 1.583 | 1.590 | 38,177 | -0.01(-0.63%) |
Nov 14, 2022 | 1.640 | 1.700 | 1.580 | 1.600 | 52,920 | -0.09(-5.33%) |
Nov 11, 2022 | 1.660 | 1.700 | 1.580 | 1.690 | 56,622 | -0.02(-1.17%) |
Nov 10, 2022 | 1.650 | 1.740 | 1.640 | 1.710 | 47,660 | +0.06(+3.64%) |
Nov 09, 2022 | 1.740 | 1.750 | 1.570 | 1.650 | 44,884 | -0.05(-2.94%) |
Nov 08, 2022 | 1.754 | 1.788 | 1.685 | 1.700 | 29,713 | -0.07(-3.95%) |
Nov 07, 2022 | 1.813 | 1.823 | 1.760 | 1.770 | 12,860 | -0.07(-3.80%) |
Nov 04, 2022 | 1.800 | 1.870 | 1.800 | 1.840 | 13,835 | -0.03(-1.60%) |
Nov 03, 2022 | 1.820 | 1.890 | 1.809 | 1.870 | 17,736 | +0.00(+0.00%) |
Nov 02, 2022 | 1.880 | 1.950 | 1.820 | 1.870 | 15,689 | +0.01(+0.54%) |
Nov 01, 2022 | 1.810 | 1.880 | 1.810 | 1.860 | 20,173 | +0.05(+2.76%) |
Oct 31, 2022 | 1.840 | 1.870 | 1.780 | 1.810 | 22,633 | -0.06(-3.21%) |
Oct 28, 2022 | 1.780 | 1.900 | 1.780 | 1.870 | 33,476 | +0.06(+3.31%) |
Oct 27, 2022 | 1.890 | 1.895 | 1.810 | 1.810 | 14,194 | -0.09(-4.74%) |
Oct 26, 2022 | 1.880 | 1.950 | 1.848 | 1.900 | 45,487 | +0.02(+1.06%) |
Oct 25, 2022 | 1.810 | 1.900 | 1.740 | 1.880 | 25,513 | +0.07(+3.87%) |
Oct 24, 2022 | 1.940 | 1.940 | 1.760 | 1.810 | 42,455 | -0.14(-7.18%) |
Oct 21, 2022 | 1.770 | 2.040 | 1.680 | 1.950 | 118,658 | +0.19(+10.80%) |
Oct 20, 2022 | 1.840 | 1.840 | 1.720 | 1.760 | 56,418 | -0.09(-4.86%) |
Oct 19, 2022 | 2.000 | 2.000 | 1.850 | 1.850 | 48,357 | -0.19(-9.31%) |
Oct 18, 2022 | 2.040 | 2.070 | 1.970 | 2.040 | 23,800 | +0.00(+0.00%) |
Oct 17, 2022 | 1.980 | 2.065 | 1.950 | 2.040 | 35,560 | +0.08(+4.08%) |
Oct 14, 2022 | 2.090 | 2.090 | 1.920 | 1.960 | 37,620 | -0.06(-2.97%) |
Oct 13, 2022 | 2.050 | 2.079 | 1.930 | 2.020 | 32,915 | -0.03(-1.46%) |
Oct 12, 2022 | 2.010 | 2.075 | 2.000 | 2.050 | 26,664 | +0.01(+0.49%) |
Oct 11, 2022 | 2.090 | 2.170 | 2.020 | 2.040 | 34,100 | -0.15(-6.85%) |
Oct 10, 2022 | 2.160 | 2.200 | 2.150 | 2.190 | 23,467 | -0.03(-1.35%) |
Oct 07, 2022 | 2.260 | 2.270 | 2.200 | 2.220 | 19,255 | -0.03(-1.33%) |
Oct 06, 2022 | 2.430 | 2.520 | 2.200 | 2.250 | 33,029 | -0.22(-8.91%) |
Oct 05, 2022 | 2.480 | 2.510 | 2.370 | 2.470 | 24,962 | -0.05(-1.98%) |
Oct 04, 2022 | 2.310 | 2.575 | 2.310 | 2.520 | 30,995 | +0.20(+8.62%) |
Oct 03, 2022 | 2.330 | 2.340 | 2.110 | 2.320 | 48,553 | +0.04(+1.75%) |
Sep 30, 2022 | 2.280 | 2.450 | 2.270 | 2.280 | 48,427 | -0.06(-2.56%) |
Sep 29, 2022 | 2.470 | 2.516 | 2.250 | 2.340 | 42,694 | -0.13(-5.26%) |
Sep 28, 2022 | 2.570 | 2.570 | 2.420 | 2.470 | 36,655 | -0.08(-3.14%) |
Sep 27, 2022 | 2.488 | 2.600 | 2.459 | 2.550 | 27,635 | +0.05(+2.00%) |
Sep 26, 2022 | 2.390 | 2.540 | 2.365 | 2.500 | 42,549 | +0.07(+2.88%) |
Sep 23, 2022 | 2.600 | 2.600 | 2.280 | 2.430 | 128,112 | -0.14(-5.45%) |
Sep 22, 2022 | 2.560 | 2.640 | 2.410 | 2.570 | 104,641 | -0.06(-2.28%) |
Sep 21, 2022 | 2.750 | 2.830 | 2.550 | 2.630 | 72,032 | -0.21(-7.39%) |
Sep 20, 2022 | 2.970 | 2.970 | 2.780 | 2.840 | 56,857 | -0.10(-3.40%) |
Sep 19, 2022 | 2.900 | 2.980 | 2.751 | 2.940 | 69,774 | -0.30(-9.26%) |
Sep 16, 2022 | 2.630 | 3.240 | 2.490 | 3.240 | 475,734 | +0.54(+20.00%) |
Sep 15, 2022 | 2.830 | 2.880 | 2.630 | 2.700 | 78,894 | -0.10(-3.57%) |
Sep 14, 2022 | 2.860 | 2.889 | 2.800 | 2.800 | 28,360 | -0.06(-2.10%) |
Sep 13, 2022 | 3.060 | 3.210 | 2.840 | 2.860 | 80,683 | -0.36(-11.18%) |
Sep 12, 2022 | 2.790 | 3.250 | 2.790 | 3.220 | 228,480 | +0.40(+14.18%) |
Sep 09, 2022 | 2.870 | 2.930 | 2.750 | 2.820 | 92,788 | -0.05(-1.74%) |
Sep 08, 2022 | 2.970 | 2.970 | 2.760 | 2.870 | 114,468 | +0.06(+2.14%) |
Sep 07, 2022 | 3.120 | 3.210 | 2.780 | 2.810 | 130,284 | -0.31(-9.94%) |
Sep 06, 2022 | 3.460 | 3.508 | 3.070 | 3.120 | 96,823 | -0.40(-11.36%) |
Sep 02, 2022 | 3.900 | 3.920 | 3.390 | 3.520 | 93,156 | -0.44(-11.11%) |
Sep 01, 2022 | 4.140 | 4.140 | 3.860 | 3.960 | 49,166 | -0.18(-4.35%) |